54,250€
-0,91%
Echtzeit-Aktienkurs Commerce Bancshares Inc
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 54,75 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 03.07.2025 | 54,25 | 55,25 | 54,00 | 54,75 | 1,86% | - |
| 02.07.2025 | 53,75 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 01.07.2025 | 52,75 | 54,75 | 52,25 | 53,75 | 0,94% | - |
| 30.06.2025 | 52,75 | 53,25 | 52,75 | 53,25 | 0,00% | - |
| 27.06.2025 | 53,25 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 26.06.2025 | 52,50 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 25.06.2025 | 53,00 | 53,50 | 52,25 | 52,25 | -0,95% | - |
| 24.06.2025 | 53,00 | 54,00 | 52,75 | 52,75 | -0,47% | - |
| 23.06.2025 | 52,50 | 53,50 | 52,25 | 53,00 | 0,47% | - |
| 20.06.2025 | 52,00 | 53,25 | 52,00 | 52,75 | 1,44% | - |
| 19.06.2025 | 52,50 | 53,00 | 52,00 | 52,00 | -1,42% | - |
| 18.06.2025 | 52,50 | 53,00 | 52,25 | 52,75 | 0,48% | - |
| 17.06.2025 | 52,50 | 53,25 | 52,25 | 52,50 | -0,47% | - |
| 16.06.2025 | 52,50 | 53,50 | 51,75 | 52,75 | 0,96% | - |
| 13.06.2025 | 54,00 | 54,00 | 52,25 | 52,25 | -2,79% | - |
| 12.06.2025 | 54,00 | 54,00 | 53,00 | 53,75 | -0,92% | - |
| 11.06.2025 | 55,75 | 56,00 | 54,25 | 54,25 | -2,69% | - |
| 10.06.2025 | 55,50 | 56,50 | 55,25 | 55,75 | 0,00% | - |
| 09.06.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 06.06.2025 | 54,50 | 56,00 | 54,50 | 55,75 | 1,83% | - |
| 05.06.2025 | 55,50 | 56,00 | 54,25 | 54,75 | -1,79% | - |
| 04.06.2025 | 55,75 | 56,00 | 54,75 | 55,75 | 0,00% | - |
| 03.06.2025 | 54,50 | 55,75 | 54,25 | 55,75 | 2,29% | - |
| 02.06.2025 | 55,50 | 55,50 | 54,25 | 54,50 | -2,24% | - |
| 30.05.2025 | 55,50 | 55,75 | 55,25 | 55,75 | 0,90% | - |
| 29.05.2025 | 55,50 | 56,75 | 55,25 | 55,25 | -0,90% | - |
| 28.05.2025 | 56,50 | 56,75 | 55,75 | 55,75 | -0,89% | - |
| 27.05.2025 | 55,00 | 56,50 | 55,00 | 56,25 | 0,90% | - |
| 26.05.2025 | 55,25 | 56,00 | 55,25 | 55,75 | 0,90% | - |
| 23.05.2025 | 56,00 | 56,00 | 54,75 | 55,25 | -1,78% | - |
| 22.05.2025 | 55,75 | 56,75 | 55,75 | 56,25 | 0,90% | - |
| 21.05.2025 | 57,50 | 57,50 | 55,75 | 55,75 | -3,46% | - |
| 20.05.2025 | 58,25 | 58,50 | 57,75 | 57,75 | -0,86% | - |
| 19.05.2025 | 58,75 | 58,75 | 57,50 | 58,25 | -0,85% | - |
| 16.05.2025 | 58,50 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 15.05.2025 | 58,50 | 59,00 | 57,75 | 58,75 | 0,00% | - |
| 14.05.2025 | 58,50 | 59,00 | 57,50 | 58,75 | 0,43% | - |
| 13.05.2025 | 59,50 | 59,50 | 58,50 | 58,50 | -1,68% | - |
| 12.05.2025 | 56,75 | 60,00 | 56,75 | 59,50 | 5,31% | - |
| 09.05.2025 | 56,75 | 57,00 | 56,00 | 56,50 | 0,00% | - |
| 08.05.2025 | 55,25 | 57,00 | 55,25 | 56,50 | 2,73% | - |
| 07.05.2025 | 55,00 | 55,50 | 55,00 | 55,00 | 0,00% | - |
| 06.05.2025 | 55,50 | 55,50 | 54,50 | 55,00 | -0,90% | - |
| 05.05.2025 | 56,00 | 56,00 | 55,00 | 55,50 | -0,89% | - |
| 02.05.2025 | 53,50 | 56,00 | 53,50 | 56,00 | 4,19% | - |
| 30.04.2025 | 53,75 | 54,00 | 52,25 | 53,75 | 0,00% | - |
| 29.04.2025 | 53,50 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 28.04.2025 | 53,00 | 54,00 | 52,75 | 53,75 | 0,94% | - |
| 25.04.2025 | 54,00 | 54,50 | 53,25 | 53,25 | -0,93% | - |
| 24.04.2025 | 53,50 | 54,00 | 52,75 | 53,75 | 0,94% | - |
| 23.04.2025 | 52,50 | 55,25 | 52,50 | 53,25 | 0,95% | - |
| 22.04.2025 | 51,00 | 52,75 | 50,75 | 52,75 | 0,00% | - |
| 17.04.2025 | 52,75 | 53,75 | 52,00 | 52,75 | 0,00% | - |
| 16.04.2025 | 52,00 | 53,25 | 51,25 | 52,75 | 0,96% | - |
| 15.04.2025 | 51,25 | 52,75 | 51,00 | 52,25 | 2,45% | - |
| 14.04.2025 | 49,75 | 51,50 | 49,60 | 51,00 | 1,90% | - |
| 11.04.2025 | 50,05 | 50,50 | 48,50 | 50,05 | 0,00% | - |
| 10.04.2025 | 53,75 | 53,75 | 48,70 | 50,05 | -6,88% | - |
| 09.04.2025 | 50,25 | 54,75 | 48,50 | 53,75 | 7,07% | - |
| 08.04.2025 | 50,70 | 52,75 | 49,40 | 50,20 | -1,08% | - |
| 07.04.2025 | 50,00 | 52,00 | 47,60 | 50,75 | 1,10% | - |
| 04.04.2025 | 52,00 | 52,25 | 48,60 | 50,20 | -3,92% | - |
| 03.04.2025 | 57,50 | 57,50 | 52,25 | 52,25 | -8,73% | - |
| 02.04.2025 | 57,50 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 01.04.2025 | 57,50 | 58,00 | 56,75 | 57,75 | 0,00% | - |
| 31.03.2025 | 56,50 | 57,75 | 56,25 | 57,75 | 1,76% | - |
| 28.03.2025 | 57,75 | 57,75 | 56,75 | 56,75 | -1,73% | - |
| 27.03.2025 | 58,50 | 58,50 | 57,25 | 57,75 | -0,86% | - |
| 26.03.2025 | 58,25 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 25.03.2025 | 58,00 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 24.03.2025 | 56,50 | 58,25 | 56,25 | 58,25 | 3,10% | - |
| 21.03.2025 | 56,50 | 57,25 | 55,75 | 56,50 | -0,44% | - |
| 20.03.2025 | 57,25 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 19.03.2025 | 56,50 | 57,75 | 56,50 | 57,25 | 1,33% | - |
| 18.03.2025 | 56,50 | 57,25 | 55,75 | 56,50 | -0,44% | - |
| 17.03.2025 | 55,50 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 14.03.2025 | 54,25 | 55,75 | 54,25 | 55,75 | 2,76% | - |
| 13.03.2025 | 55,25 | 55,75 | 54,25 | 54,25 | 0,93% | 126,00 |
| 12.03.2025 | 54,25 | 55,25 | 53,75 | 53,75 | 0,00% | - |
| 11.03.2025 | 55,75 | 56,25 | 53,50 | 53,75 | -2,71% | - |
| 10.03.2025 | 57,25 | 57,50 | 55,00 | 55,25 | -3,49% | - |
| 07.03.2025 | 57,25 | 57,75 | 55,75 | 57,25 | 0,00% | - |
| 06.03.2025 | 58,25 | 58,25 | 56,75 | 57,25 | -1,72% | - |
| 05.03.2025 | 60,25 | 60,25 | 57,75 | 58,25 | -1,69% | - |
| 04.03.2025 | 61,75 | 61,75 | 59,25 | 59,25 | -4,05% | - |
| 03.03.2025 | 62,75 | 63,25 | 61,75 | 61,75 | -1,59% | - |
| 28.02.2025 | 61,75 | 62,75 | 61,75 | 62,75 | 1,62% | - |
| 27.02.2025 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 26.02.2025 | 61,00 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 25.02.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 24.02.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 21.02.2025 | 61,75 | 62,25 | 61,25 | 61,25 | -0,81% | - |
| 20.02.2025 | 63,25 | 63,75 | 61,25 | 61,75 | -2,37% | - |
| 19.02.2025 | 63,75 | 64,25 | 62,75 | 63,25 | -0,78% | - |
| 18.02.2025 | 62,75 | 63,75 | 62,25 | 63,75 | 1,59% | - |
| 17.02.2025 | 64,25 | 64,25 | 62,75 | 62,75 | 0,00% | - |
| 14.02.2025 | 63,50 | 63,75 | 62,75 | 62,75 | -0,79% | - |
| 13.02.2025 | 63,75 | 64,50 | 62,75 | 63,25 | -0,78% | - |
| 12.02.2025 | 65,00 | 65,50 | 63,75 | 63,75 | -1,54% | - |